31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 3 | 20250221 | 184400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250221 | 184300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250221 | 184200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250221 | 184100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250221 | 184000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250221 | 183900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250221 | 183800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250221 | 183700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250221 | 183600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250221 | 183500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250221 | 183400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250221 | 183300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250221 | 183200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250221 | 183100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250221 | 183000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250221 | 182900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250221 | 182800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250221 | 182700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250221 | 182600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250221 | 182500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250221 | 182400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250221 | 182300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250221 | 182200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250221 | 182100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250221 | 182000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250221 | 181900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250221 | 181800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250221 | 181700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250221 | 181600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250221 | 181500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 33 | 20250221 | 181400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250221 | 181300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250221 | 181200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250221 | 181100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250221 | 181000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250221 | 180900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250221 | 180800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250221 | 180700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250221 | 180600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250221 | 180500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250221 | 180400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250221 | 180300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250221 | 180200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250221 | 180100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250221 | 180000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250221 | 175900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250221 | 175800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250221 | 175700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250221 | 175600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250221 | 175500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250221 | 175400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250221 | 175300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250221 | 175200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250221 | 175100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250221 | 175000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250221 | 174900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250221 | 174800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250221 | 174700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250221 | 174600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250221 | 174500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 63 | 20250221 | 174400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250221 | 174300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250221 | 174200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250221 | 174100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250221 | 174000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250221 | 173900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250221 | 173800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250221 | 173700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250221 | 173600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250221 | 173500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250221 | 173400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250221 | 173300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250221 | 173200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250221 | 173100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250221 | 173000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250221 | 172900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250221 | 172800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250221 | 172700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250221 | 172600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250221 | 172500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250221 | 172400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250221 | 172300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250221 | 172200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250221 | 172100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250221 | 172000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250221 | 171900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250221 | 171800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250221 | 171700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250221 | 171600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250221 | 171500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 93 | 20250221 | 171400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250221 | 171300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250221 | 171200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250221 | 171100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250221 | 171000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250221 | 170900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250221 | 170800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250221 | 170700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250221 | 170600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250221 | 170500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250221 | 170400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250221 | 170300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250221 | 170200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250221 | 170100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250221 | 170000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250221 | 165900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250221 | 165800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250221 | 165700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250221 | 165600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250221 | 165500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250221 | 165400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250221 | 165300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250221 | 165200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250221 | 165100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250221 | 165000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250221 | 164900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250221 | 164800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250221 | 164700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250221 | 164600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250221 | 164500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 123 | 20250221 | 164400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250221 | 164300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250221 | 164200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250221 | 164100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250221 | 164000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250221 | 163900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250221 | 163800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250221 | 163700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250221 | 163600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250221 | 163500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250221 | 163400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250221 | 163300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250221 | 163200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250221 | 163100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250221 | 163000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250221 | 162900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250221 | 162800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250221 | 162700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250221 | 162600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250221 | 162500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250221 | 162400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250221 | 162300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250221 | 162200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250221 | 162100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250221 | 162000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250221 | 161900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250221 | 161800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250221 | 161700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250221 | 161600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250221 | 161500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 153 | 20250221 | 161400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250221 | 161300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250221 | 161200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250221 | 161100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250221 | 161000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250221 | 160900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250221 | 160800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250221 | 160700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250221 | 160600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250221 | 160500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250221 | 160400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250221 | 160300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250221 | 160200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250221 | 160100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250221 | 160000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250221 | 155900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250221 | 155800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250221 | 155700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250221 | 155600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250221 | 155500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250221 | 155400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250221 | 155300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250221 | 155200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250221 | 155100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250221 | 155000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250221 | 154900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250221 | 154800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250221 | 154700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250221 | 154600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250221 | 154500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 183 | 20250221 | 154400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250221 | 154300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250221 | 154200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20250221 | 154100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20250221 | 154000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20250221 | 153900 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20250221 | 153800 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20250221 | 153700 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20250221 | 153600 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20250221 | 153500 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20250221 | 153400 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20250221 | 153300 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20250221 | 153200 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20250221 | 153100 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20250221 | 153000 | 2889327200 | 22850 | 22850 | 22850 | 22850 | 2582 |
| 198 | 20250221 | 152900 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20250221 | 152800 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20250221 | 152700 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20250221 | 152600 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20250221 | 152500 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20250221 | 152400 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20250221 | 152300 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20250221 | 152200 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20250221 | 152100 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20250221 | 152000 | 2830328500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20250221 | 151900 | 2830328500 | 22850 | 22900 | 22900 | 22850 | 232 |
| 209 | 20250221 | 151800 | 2825025300 | 22950 | 22900 | 22950 | 22900 | 295 |
| 210 | 20250221 | 151700 | 2818269200 | 22900 | 22950 | 22950 | 22900 | 244 |
| 211 | 20250221 | 151600 | 2812680300 | 22900 | 22900 | 22950 | 22850 | 396 |
| 212 | 20250221 | 151500 | 2803611500 | 22900 | 22900 | 22950 | 22900 | 285 |
| 213 | 20250221 | 151400 | 2797077950 | 22950 | 22900 | 22950 | 22850 | 220 |
| 214 | 20250221 | 151300 | 2792038100 | 22900 | 22900 | 22900 | 22850 | 196 |
| 215 | 20250221 | 151200 | 2787553350 | 22900 | 22900 | 22900 | 22850 | 482 |
| 216 | 20250221 | 151100 | 2776523050 | 22850 | 22850 | 22900 | 22850 | 169 |
| 217 | 20250221 | 151000 | 2772658500 | 22900 | 22850 | 22900 | 22850 | 339 |
| 218 | 20250221 | 150900 | 2764895600 | 22900 | 22900 | 22950 | 22850 | 545 |
| 219 | 20250221 | 150800 | 2752416150 | 22950 | 22950 | 22950 | 22900 | 135 |
| 220 | 20250221 | 150700 | 2749322000 | 22900 | 22950 | 22950 | 22900 | 254 |
| 221 | 20250221 | 150600 | 2743503550 | 22900 | 22900 | 22950 | 22900 | 216 |
| 222 | 20250221 | 150500 | 2738553300 | 22900 | 22900 | 22950 | 22900 | 637 |
| 223 | 20250221 | 150400 | 2723964250 | 22900 | 22900 | 22950 | 22900 | 148 |
| 224 | 20250221 | 150300 | 2720573250 | 22950 | 22900 | 22950 | 22900 | 267 |
| 225 | 20250221 | 150200 | 2714456350 | 22900 | 22900 | 22950 | 22900 | 211 |
| 226 | 20250221 | 150100 | 2709622000 | 22900 | 22900 | 22950 | 22900 | 184 |
| 227 | 20250221 | 150000 | 2705404650 | 22950 | 22900 | 22950 | 22900 | 216 |
| 228 | 20250221 | 145900 | 2700455350 | 22900 | 22900 | 22950 | 22900 | 218 |
| 229 | 20250221 | 145800 | 2695460500 | 22900 | 22900 | 22950 | 22900 | 227 |
| 230 | 20250221 | 145700 | 2690260500 | 22900 | 22900 | 22950 | 22900 | 202 |
| 231 | 20250221 | 145600 | 2685632950 | 22950 | 22900 | 22950 | 22900 | 211 |
| 232 | 20250221 | 145500 | 2680799300 | 22950 | 22900 | 22950 | 22900 | 191 |
| 233 | 20250221 | 145400 | 2676422750 | 22900 | 22950 | 22950 | 22900 | 191 |
| 234 | 20250221 | 145300 | 2672047850 | 22900 | 22900 | 22900 | 22900 | 119 |
| 235 | 20250221 | 145200 | 2669322750 | 22900 | 22900 | 22900 | 22900 | 161 |
| 236 | 20250221 | 145100 | 2665635850 | 22900 | 22900 | 22900 | 22900 | 106 |
| 237 | 20250221 | 145000 | 2663208450 | 22900 | 22900 | 22900 | 22900 | 229 |
| 238 | 20250221 | 144900 | 2657964350 | 22900 | 22900 | 22900 | 22900 | 126 |
| 239 | 20250221 | 144800 | 2655078950 | 22850 | 22950 | 22950 | 22850 | 422 |
| 240 | 20250221 | 144700 | 2645402450 | 22950 | 22950 | 22950 | 22950 | 221 |
| 241 | 20250221 | 144600 | 2640330500 | 22950 | 22950 | 22950 | 22950 | 108 |
| 242 | 20250221 | 144500 | 2637851900 | 22950 | 22950 | 22950 | 22950 | 127 |
| 243 | 20250221 | 144400 | 2634937250 | 22950 | 22950 | 22950 | 22850 | 136 |
| 244 | 20250221 | 144300 | 2631819200 | 22900 | 22950 | 22950 | 22900 | 133 |
| 245 | 20250221 | 144200 | 2628770600 | 22950 | 22900 | 22950 | 22900 | 185 |
| 246 | 20250221 | 144100 | 2624526950 | 22850 | 22950 | 22950 | 22850 | 239 |
| 247 | 20250221 | 144000 | 2619055850 | 22950 | 22850 | 22950 | 22850 | 182 |
| 248 | 20250221 | 143900 | 2614884450 | 22850 | 22900 | 22950 | 22850 | 150 |
| 249 | 20250221 | 143800 | 2611451050 | 22900 | 22950 | 22950 | 22850 | 321 |
| 250 | 20250221 | 143700 | 2604096350 | 22900 | 22900 | 22900 | 22850 | 245 |
| 251 | 20250221 | 143600 | 2598487800 | 22900 | 22900 | 22900 | 22900 | 848 |
| 252 | 20250221 | 143500 | 2579068600 | 22900 | 22900 | 22900 | 22900 | 113 |
| 253 | 20250221 | 143400 | 2576480900 | 22900 | 22950 | 22950 | 22900 | 325 |
| 254 | 20250221 | 143300 | 2569029650 | 22900 | 22900 | 22900 | 22900 | 579 |
| 255 | 20250221 | 143200 | 2555770550 | 22900 | 22950 | 22950 | 22900 | 336 |
| 256 | 20250221 | 143100 | 2548064100 | 22950 | 22950 | 23000 | 22950 | 278 |
| 257 | 20250221 | 143000 | 2541683950 | 22950 | 22950 | 22950 | 22950 | 117 |
| 258 | 20250221 | 142900 | 2538998800 | 22950 | 22950 | 22950 | 22900 | 145 |
| 259 | 20250221 | 142800 | 2535674250 | 22950 | 22900 | 22950 | 22900 | 180 |
| 260 | 20250221 | 142700 | 2531549050 | 22900 | 22900 | 22950 | 22900 | 254 |
| 261 | 20250221 | 142600 | 2525722900 | 22900 | 22900 | 22950 | 22900 | 168 |
| 262 | 20250221 | 142500 | 2521871750 | 22950 | 22900 | 22950 | 22900 | 239 |
| 263 | 20250221 | 142400 | 2516387800 | 22950 | 22950 | 22950 | 22950 | 96 |
| 264 | 20250221 | 142300 | 2514184600 | 22950 | 22950 | 22950 | 22950 | 170 |
| 265 | 20250221 | 142200 | 2510283100 | 22950 | 22900 | 22950 | 22900 | 183 |
| 266 | 20250221 | 142100 | 2506088850 | 22900 | 22950 | 23000 | 22900 | 144 |
| 267 | 20250221 | 142000 | 2502790700 | 22950 | 22900 | 23000 | 22900 | 347 |
| 268 | 20250221 | 141900 | 2494820950 | 23000 | 23000 | 23000 | 22900 | 228 |
| 269 | 20250221 | 141800 | 2489586950 | 23000 | 22900 | 23000 | 22900 | 444 |
| 270 | 20250221 | 141700 | 2479390600 | 22900 | 23000 | 23000 | 22900 | 799 |
| 271 | 20250221 | 141600 | 2461053500 | 23000 | 22950 | 23000 | 22950 | 302 |
| 272 | 20250221 | 141500 | 2454109400 | 22950 | 22950 | 22950 | 22950 | 140 |
| 273 | 20250221 | 141400 | 2450896400 | 23000 | 22950 | 23000 | 22950 | 339 |
| 274 | 20250221 | 141300 | 2443107050 | 22950 | 22950 | 23000 | 22950 | 118 |
| 275 | 20250221 | 141200 | 2440398900 | 23000 | 22950 | 23000 | 22950 | 404 |
| 276 | 20250221 | 141100 | 2431111150 | 22950 | 22950 | 22950 | 22950 | 448 |
| 277 | 20250221 | 141000 | 2420829550 | 22950 | 22950 | 23000 | 22950 | 204 |
| 278 | 20250221 | 140900 | 2416145400 | 22950 | 23000 | 23000 | 22900 | 139 |
| 279 | 20250221 | 140800 | 2412958500 | 22900 | 22950 | 22950 | 22900 | 475 |
| 280 | 20250221 | 140700 | 2402062700 | 22950 | 22950 | 22950 | 22950 | 158 |
| 281 | 20250221 | 140600 | 2398436600 | 22950 | 22950 | 22950 | 22950 | 136 |
| 282 | 20250221 | 140500 | 2395315400 | 22950 | 22950 | 23000 | 22950 | 151 |
| 283 | 20250221 | 140400 | 2391849650 | 22950 | 22950 | 22950 | 22950 | 142 |
| 284 | 20250221 | 140300 | 2388590750 | 22950 | 23000 | 23000 | 22900 | 449 |
| 285 | 20250221 | 140200 | 2378277700 | 23000 | 23050 | 23050 | 22900 | 1561 |
| 286 | 20250221 | 140100 | 2342375100 | 23050 | 23050 | 23050 | 23050 | 140 |
| 287 | 20250221 | 140000 | 2339148100 | 23050 | 23100 | 23100 | 23050 | 39 |
| 288 | 20250221 | 135900 | 2338248900 | 23050 | 23050 | 23050 | 23050 | 38 |
| 289 | 20250221 | 135800 | 2337373000 | 23050 | 23050 | 23100 | 23050 | 279 |
| 290 | 20250221 | 135700 | 2330940800 | 23050 | 23050 | 23050 | 23050 | 49 |
| 291 | 20250221 | 135600 | 2329811350 | 23050 | 23050 | 23050 | 23050 | 29 |
| 292 | 20250221 | 135500 | 2329142900 | 23050 | 23150 | 23150 | 23000 | 2215 |
| 293 | 20250221 | 135400 | 2278072300 | 23100 | 23050 | 23100 | 23050 | 1661 |
| 294 | 20250221 | 135300 | 2239703600 | 23050 | 23050 | 23050 | 23050 | 69 |
| 295 | 20250221 | 135200 | 2238113150 | 23050 | 23050 | 23100 | 23050 | 574 |
| 296 | 20250221 | 135100 | 2224881950 | 23100 | 23100 | 23100 | 23050 | 83 |
| 297 | 20250221 | 135000 | 2222965150 | 23050 | 23050 | 23100 | 23050 | 537 |
| 298 | 20250221 | 134900 | 2210561400 | 23050 | 23050 | 23100 | 23050 | 8 |
| 299 | 20250221 | 134800 | 2210376850 | 23100 | 23050 | 23100 | 23050 | 17 |
| 300 | 20250221 | 134700 | 2209984550 | 23050 | 23050 | 23050 | 23050 | 5 |
| 301 | 20250221 | 134600 | 2209869300 | 23100 | 23100 | 23100 | 23050 | 18 |
| 302 | 20250221 | 134500 | 2209453550 | 23050 | 23050 | 23050 | 23050 | 47 |
| 303 | 20250221 | 134400 | 2208370200 | 23050 | 23050 | 23050 | 23050 | 4 |
| 304 | 20250221 | 134300 | 2208278000 | 23050 | 23050 | 23100 | 23050 | 24 |
| 305 | 20250221 | 134200 | 2207724100 | 23050 | 23050 | 23050 | 23050 | 2 |
| 306 | 20250221 | 134100 | 2207678000 | 23050 | 23050 | 23050 | 23050 | 236 |
| 307 | 20250221 | 134000 | 2202238200 | 23050 | 23050 | 23100 | 23050 | 21 |
| 308 | 20250221 | 133900 | 2201753500 | 23050 | 23050 | 23100 | 23050 | 81 |
| 309 | 20250221 | 133800 | 2199886200 | 23050 | 23050 | 23100 | 23050 | 57 |
| 310 | 20250221 | 133700 | 2198570850 | 23100 | 23050 | 23100 | 23050 | 16 |
| 311 | 20250221 | 133600 | 2198201500 | 23050 | 23050 | 23050 | 23050 | 15 |
| 312 | 20250221 | 133500 | 2197855750 | 23050 | 23050 | 23050 | 23050 | 11 |
| 313 | 20250221 | 133400 | 2197602200 | 23100 | 23050 | 23100 | 23050 | 34 |
| 314 | 20250221 | 133300 | 2196817150 | 23050 | 23050 | 23050 | 23050 | 5 |
| 315 | 20250221 | 133200 | 2196701900 | 23050 | 23050 | 23050 | 23050 | 3 |
| 316 | 20250221 | 133100 | 2196632750 | 23050 | 23100 | 23100 | 23050 | 135 |
| 317 | 20250221 | 133000 | 2193520950 | 23100 | 23050 | 23100 | 23050 | 476 |
| 318 | 20250221 | 132900 | 2182527100 | 23050 | 23050 | 23050 | 23050 | 127 |
| 319 | 20250221 | 132800 | 2179599750 | 23100 | 23100 | 23100 | 23100 | 234 |
| 320 | 20250221 | 132700 | 2174194350 | 23100 | 23100 | 23100 | 23100 | 191 |
| 321 | 20250221 | 132600 | 2169782250 | 23100 | 23100 | 23100 | 23100 | 46 |
| 322 | 20250221 | 132500 | 2168719650 | 23100 | 23100 | 23100 | 23100 | 563 |
| 323 | 20250221 | 132400 | 2155714350 | 23100 | 23100 | 23100 | 23100 | 10 |
| 324 | 20250221 | 132300 | 2155483350 | 23100 | 23100 | 23100 | 23100 | 7 |
| 325 | 20250221 | 132200 | 2155321650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 326 | 20250221 | 132100 | 2155298550 | 23100 | 23100 | 23100 | 23100 | 324 |
| 327 | 20250221 | 132000 | 2147814150 | 23100 | 23100 | 23100 | 23100 | 105 |
| 328 | 20250221 | 131900 | 2145388650 | 23100 | 23100 | 23100 | 23100 | 11 |
| 329 | 20250221 | 131800 | 2145134550 | 23100 | 23100 | 23100 | 23100 | 8 |
| 330 | 20250221 | 131700 | 2144949750 | 23100 | 23100 | 23150 | 23100 | 106 |
| 331 | 20250221 | 131600 | 2142500050 | 23100 | 23100 | 23100 | 23100 | 101 |
| 332 | 20250221 | 131500 | 2140166950 | 23100 | 23100 | 23100 | 23100 | 37 |
| 333 | 20250221 | 131400 | 2139312250 | 23100 | 23100 | 23100 | 23100 | 97 |
| 334 | 20250221 | 131300 | 2137071550 | 23100 | 23100 | 23150 | 23100 | 25 |
| 335 | 20250221 | 131200 | 2136493800 | 23100 | 23150 | 23150 | 23100 | 1414 |
| 336 | 20250221 | 131100 | 2103830150 | 23150 | 23100 | 23150 | 23100 | 27 |
| 337 | 20250221 | 131000 | 2103205450 | 23150 | 23150 | 23150 | 23150 | 1 |
| 338 | 20250221 | 130900 | 2103182300 | 23100 | 23100 | 23100 | 23100 | 11 |
| 339 | 20250221 | 130800 | 2102928200 | 23150 | 23150 | 23150 | 23100 | 15 |
| 340 | 20250221 | 130700 | 2102581000 | 23100 | 23100 | 23100 | 23100 | 4 |
| 341 | 20250221 | 130600 | 2102488600 | 23100 | 23100 | 23100 | 23100 | 4 |
| 342 | 20250221 | 130500 | 2102396200 | 23100 | 23100 | 23100 | 23100 | 1 |
| 343 | 20250221 | 130400 | 2102373100 | 23100 | 23100 | 23100 | 23100 | 205 |
| 344 | 20250221 | 130300 | 2097637600 | 23100 | 23100 | 23100 | 23100 | 237 |
| 345 | 20250221 | 130200 | 2092162900 | 23100 | 23100 | 23100 | 23100 | 11 |
| 346 | 20250221 | 130100 | 2091908800 | 23100 | 23100 | 23100 | 23100 | 14 |
| 347 | 20250221 | 130000 | 2091585400 | 23100 | 23100 | 23150 | 23100 | 970 |
| 348 | 20250221 | 125900 | 2069130600 | 23150 | 23150 | 23150 | 23100 | 27 |
| 349 | 20250221 | 125800 | 2068505600 | 23100 | 23100 | 23100 | 23100 | 5 |
| 350 | 20250221 | 125700 | 2068390100 | 23150 | 23100 | 23150 | 23100 | 28 |
| 351 | 20250221 | 125600 | 2067742350 | 23100 | 23150 | 23150 | 23100 | 100 |
| 352 | 20250221 | 125500 | 2065431950 | 23100 | 23150 | 23150 | 23100 | 12 |
| 353 | 20250221 | 125400 | 2065154500 | 23100 | 23100 | 23150 | 23100 | 7 |
| 354 | 20250221 | 125300 | 2064992700 | 23150 | 23150 | 23150 | 23150 | 12 |
| 355 | 20250221 | 125200 | 2064714900 | 23150 | 23100 | 23150 | 23100 | 2 |
| 356 | 20250221 | 125100 | 2064668650 | 23100 | 23100 | 23100 | 23100 | 4 |
| 357 | 20250221 | 125000 | 2064576250 | 23100 | 23150 | 23150 | 23100 | 12 |
| 358 | 20250221 | 124900 | 2064298700 | 23100 | 23150 | 23150 | 23100 | 26 |
| 359 | 20250221 | 124800 | 2063696850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 360 | 20250221 | 124700 | 2063696850 | 23100 | 23100 | 23100 | 23100 | 6 |
| 361 | 20250221 | 124600 | 2063558250 | 23150 | 23150 | 23150 | 23150 | 2 |
| 362 | 20250221 | 124500 | 2063511950 | 23150 | 23150 | 23150 | 23150 | 718 |
| 363 | 20250221 | 124400 | 2046890250 | 23100 | 23150 | 23150 | 23100 | 8 |
| 364 | 20250221 | 124300 | 2046705250 | 23100 | 23150 | 23150 | 23050 | 860 |
| 365 | 20250221 | 124200 | 2026834500 | 23150 | 23150 | 23150 | 23100 | 2774 |
| 366 | 20250221 | 124100 | 1962617400 | 23150 | 23150 | 23150 | 23100 | 34 |
| 367 | 20250221 | 124000 | 1961830800 | 23150 | 23100 | 23150 | 23100 | 102 |
| 368 | 20250221 | 123900 | 1959469800 | 23150 | 23150 | 23150 | 23150 | 223 |
| 369 | 20250221 | 123800 | 1954307350 | 23150 | 23150 | 23150 | 23100 | 234 |
| 370 | 20250221 | 123700 | 1948890300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 371 | 20250221 | 123600 | 1948890300 | 23150 | 23150 | 23150 | 23150 | 2 |
| 372 | 20250221 | 123500 | 1948844000 | 23100 | 23100 | 23100 | 23100 | 1 |
| 373 | 20250221 | 123400 | 1948820900 | 23100 | 23100 | 23150 | 23100 | 11 |
| 374 | 20250221 | 123300 | 1948566550 | 23150 | 23100 | 23150 | 23100 | 21 |
| 375 | 20250221 | 123200 | 1948081400 | 23150 | 23150 | 23150 | 23150 | 1 |
| 376 | 20250221 | 123100 | 1948058250 | 23100 | 23100 | 23100 | 23100 | 20 |
| 377 | 20250221 | 123000 | 1947596250 | 23100 | 23100 | 23100 | 23100 | 6 |
| 378 | 20250221 | 122900 | 1947457650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 379 | 20250221 | 122800 | 1947457650 | 23150 | 23150 | 23150 | 23150 | 3 |
| 380 | 20250221 | 122700 | 1947388200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 381 | 20250221 | 122600 | 1947388200 | 23100 | 23050 | 23100 | 23050 | 187 |
| 382 | 20250221 | 122500 | 1943068550 | 23100 | 23100 | 23100 | 23100 | 4 |
| 383 | 20250221 | 122400 | 1942976150 | 23050 | 23100 | 23100 | 23050 | 1141 |
| 384 | 20250221 | 122300 | 1916655850 | 23150 | 23150 | 23150 | 23100 | 15 |
| 385 | 20250221 | 122200 | 1916308650 | 23050 | 23150 | 23200 | 23050 | 3899 |
| 386 | 20250221 | 122100 | 1826120900 | 23150 | 23150 | 23200 | 23150 | 419 |
| 387 | 20250221 | 122000 | 1816420900 | 23150 | 23200 | 23200 | 23150 | 58 |
| 388 | 20250221 | 121900 | 1815077950 | 23200 | 23150 | 23200 | 23150 | 7 |
| 389 | 20250221 | 121800 | 1814915650 | 23200 | 23200 | 23200 | 23150 | 35 |
| 390 | 20250221 | 121700 | 1814104200 | 23150 | 23150 | 23200 | 23150 | 34 |
| 391 | 20250221 | 121600 | 1813316900 | 23150 | 23200 | 23200 | 23150 | 563 |
| 392 | 20250221 | 121500 | 1800257600 | 23150 | 23050 | 23150 | 23050 | 5581 |
| 393 | 20250221 | 121400 | 1671256050 | 23100 | 23050 | 23100 | 23050 | 118 |
| 394 | 20250221 | 121300 | 1668533100 | 23050 | 23050 | 23050 | 23050 | 10 |
| 395 | 20250221 | 121200 | 1668302600 | 23050 | 23050 | 23050 | 23050 | 20 |
| 396 | 20250221 | 121100 | 1667841600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 397 | 20250221 | 121000 | 1667841600 | 23050 | 23050 | 23100 | 23050 | 27 |
| 398 | 20250221 | 120900 | 1667219150 | 23050 | 23050 | 23050 | 23050 | 14 |
| 399 | 20250221 | 120800 | 1666896450 | 23050 | 23050 | 23050 | 23050 | 611 |
| 400 | 20250221 | 120700 | 1652812900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 401 | 20250221 | 120600 | 1652812900 | 23050 | 23100 | 23100 | 23050 | 64 |
| 402 | 20250221 | 120500 | 1651334600 | 23100 | 23050 | 23100 | 23050 | 501 |
| 403 | 20250221 | 120400 | 1639786500 | 23100 | 23050 | 23100 | 23050 | 111 |
| 404 | 20250221 | 120300 | 1637227450 | 23050 | 23050 | 23050 | 23050 | 1300 |
| 405 | 20250221 | 120200 | 1607262450 | 23050 | 23050 | 23050 | 23050 | 26 |
| 406 | 20250221 | 120100 | 1606663150 | 23050 | 23100 | 23100 | 23050 | 430 |
| 407 | 20250221 | 120000 | 1596732600 | 23100 | 23100 | 23100 | 23100 | 22 |
| 408 | 20250221 | 115900 | 1596224400 | 23050 | 23050 | 23050 | 23050 | 20 |
| 409 | 20250221 | 115800 | 1595763400 | 23100 | 23100 | 23100 | 23050 | 12 |
| 410 | 20250221 | 115700 | 1595486250 | 23050 | 23050 | 23100 | 23050 | 11 |
| 411 | 20250221 | 115600 | 1595232450 | 23100 | 23050 | 23100 | 23050 | 47 |
| 412 | 20250221 | 115500 | 1594148350 | 23100 | 23050 | 23100 | 23050 | 122 |
| 413 | 20250221 | 115400 | 1591335650 | 23050 | 23050 | 23050 | 23050 | 12 |
| 414 | 20250221 | 115300 | 1591059050 | 23050 | 23100 | 23100 | 23050 | 44 |
| 415 | 20250221 | 115200 | 1590044100 | 23050 | 23100 | 23100 | 23050 | 2 |
| 416 | 20250221 | 115100 | 1589997950 | 23050 | 23050 | 23050 | 23050 | 18 |
| 417 | 20250221 | 115000 | 1589583050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 418 | 20250221 | 114900 | 1589560000 | 23100 | 23100 | 23100 | 23050 | 8 |
| 419 | 20250221 | 114800 | 1589375250 | 23050 | 23050 | 23100 | 23050 | 15 |
| 420 | 20250221 | 114700 | 1589029450 | 23100 | 23050 | 23100 | 23050 | 41 |
| 421 | 20250221 | 114600 | 1588084350 | 23050 | 23050 | 23050 | 23050 | 4 |
| 422 | 20250221 | 114500 | 1587992150 | 23050 | 23050 | 23050 | 23050 | 10 |
| 423 | 20250221 | 114400 | 1587761650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 424 | 20250221 | 114300 | 1587761650 | 23100 | 23050 | 23100 | 23000 | 1018 |
| 425 | 20250221 | 114200 | 1564297350 | 23050 | 23050 | 23100 | 23050 | 138 |
| 426 | 20250221 | 114100 | 1561114950 | 23100 | 23050 | 23100 | 23050 | 107 |
| 427 | 20250221 | 114000 | 1558648250 | 23050 | 23050 | 23100 | 23050 | 201 |
| 428 | 20250221 | 113900 | 1554011200 | 23100 | 23100 | 23100 | 23100 | 705 |
| 429 | 20250221 | 113800 | 1537725700 | 23050 | 23000 | 23050 | 23000 | 163 |
| 430 | 20250221 | 113700 | 1533968600 | 23050 | 23050 | 23050 | 23050 | 846 |
| 431 | 20250221 | 113600 | 1514468300 | 23100 | 23050 | 23100 | 23050 | 143 |
| 432 | 20250221 | 113500 | 1511172100 | 23050 | 23050 | 23100 | 23000 | 3182 |
| 433 | 20250221 | 113400 | 1437771900 | 23050 | 23050 | 23050 | 23050 | 1 |
| 434 | 20250221 | 113300 | 1437748850 | 23000 | 23050 | 23050 | 23000 | 319 |
| 435 | 20250221 | 113200 | 1430396350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 436 | 20250221 | 113100 | 1430373350 | 23000 | 23050 | 23050 | 23000 | 55 |
| 437 | 20250221 | 113000 | 1429108250 | 23050 | 23000 | 23050 | 23000 | 16 |
| 438 | 20250221 | 112900 | 1428740050 | 23000 | 23000 | 23000 | 23000 | 36 |
| 439 | 20250221 | 112800 | 1427912050 | 23000 | 23000 | 23050 | 23000 | 248 |
| 440 | 20250221 | 112700 | 1422203050 | 23000 | 23000 | 23000 | 23000 | 302 |
| 441 | 20250221 | 112600 | 1415257050 | 23000 | 23050 | 23050 | 23000 | 52 |
| 442 | 20250221 | 112500 | 1414061000 | 23000 | 23000 | 23000 | 23000 | 719 |
| 443 | 20250221 | 112400 | 1397524000 | 23050 | 23050 | 23050 | 23050 | 2 |
| 444 | 20250221 | 112300 | 1397477900 | 23050 | 23000 | 23050 | 23000 | 20 |
| 445 | 20250221 | 112200 | 1397016950 | 23000 | 23050 | 23050 | 23000 | 401 |
| 446 | 20250221 | 112100 | 1387777050 | 23050 | 23050 | 23100 | 23050 | 336 |
| 447 | 20250221 | 112000 | 1380032200 | 23050 | 23050 | 23100 | 23050 | 66 |
| 448 | 20250221 | 111900 | 1378510150 | 23050 | 23100 | 23100 | 23050 | 1477 |
| 449 | 20250221 | 111800 | 1344464200 | 23100 | 23100 | 23100 | 23050 | 37 |
| 450 | 20250221 | 111700 | 1343609600 | 23100 | 23100 | 23100 | 23100 | 242 |
| 451 | 20250221 | 111600 | 1338019400 | 23100 | 23050 | 23100 | 23000 | 2497 |
| 452 | 20250221 | 111500 | 1280430350 | 23050 | 23000 | 23050 | 23000 | 21 |
| 453 | 20250221 | 111400 | 1279946350 | 23000 | 23000 | 23000 | 23000 | 2 |
| 454 | 20250221 | 111300 | 1279900350 | 23050 | 23050 | 23050 | 23000 | 18 |
| 455 | 20250221 | 111200 | 1279485550 | 23050 | 23050 | 23050 | 23050 | 1 |
| 456 | 20250221 | 111100 | 1279462500 | 23000 | 23000 | 23000 | 23000 | 20 |
| 457 | 20250221 | 111000 | 1279002500 | 23000 | 23000 | 23050 | 23000 | 2764 |
| 458 | 20250221 | 110900 | 1215367300 | 23000 | 23000 | 23000 | 23000 | 218 |
| 459 | 20250221 | 110800 | 1210353300 | 23000 | 23000 | 23000 | 23000 | 1 |
| 460 | 20250221 | 110700 | 1210330300 | 23000 | 23000 | 23000 | 22950 | 86 |
| 461 | 20250221 | 110600 | 1208353300 | 22950 | 22950 | 22950 | 22950 | 1 |
| 462 | 20250221 | 110500 | 1208330350 | 22950 | 22950 | 22950 | 22950 | 118 |
| 463 | 20250221 | 110400 | 1205622250 | 22950 | 23000 | 23000 | 22950 | 97 |
| 464 | 20250221 | 110300 | 1203391750 | 23000 | 22950 | 23000 | 22950 | 367 |
| 465 | 20250221 | 110200 | 1194969000 | 22950 | 22900 | 22950 | 22900 | 139 |
| 466 | 20250221 | 110100 | 1191779600 | 22950 | 22900 | 22950 | 22900 | 16 |
| 467 | 20250221 | 110000 | 1191412700 | 22900 | 22900 | 22950 | 22900 | 178 |
| 468 | 20250221 | 105900 | 1187327700 | 22900 | 22950 | 22950 | 22900 | 19 |
| 469 | 20250221 | 105800 | 1186892550 | 22900 | 22950 | 22950 | 22900 | 29 |
| 470 | 20250221 | 105700 | 1186227400 | 22950 | 22950 | 22950 | 22950 | 217 |
| 471 | 20250221 | 105600 | 1181247250 | 22950 | 22950 | 22950 | 22950 | 395 |
| 472 | 20250221 | 105500 | 1172182000 | 22950 | 22950 | 23000 | 22950 | 69 |
| 473 | 20250221 | 105400 | 1170597850 | 22950 | 22950 | 23000 | 22950 | 14 |
| 474 | 20250221 | 105300 | 1170276350 | 22950 | 22950 | 22950 | 22950 | 54 |
| 475 | 20250221 | 105200 | 1169037050 | 22950 | 22950 | 22950 | 22950 | 20 |
| 476 | 20250221 | 105100 | 1168578050 | 23000 | 22950 | 23000 | 22950 | 3 |
| 477 | 20250221 | 105000 | 1168509100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 478 | 20250221 | 104900 | 1168486100 | 22950 | 22950 | 22950 | 22950 | 45 |
| 479 | 20250221 | 104800 | 1167453350 | 22950 | 22950 | 22950 | 22950 | 119 |
| 480 | 20250221 | 104700 | 1164722300 | 23000 | 23000 | 23000 | 23000 | 15 |
| 481 | 20250221 | 104600 | 1164377300 | 22950 | 23000 | 23000 | 22950 | 4 |
| 482 | 20250221 | 104500 | 1164285450 | 22950 | 23000 | 23000 | 22950 | 16 |
| 483 | 20250221 | 104400 | 1163917600 | 22950 | 23000 | 23000 | 22950 | 2 |
| 484 | 20250221 | 104300 | 1163871650 | 23000 | 22950 | 23000 | 22950 | 17 |
| 485 | 20250221 | 104200 | 1163481000 | 22950 | 23000 | 23000 | 22950 | 19 |
| 486 | 20250221 | 104100 | 1163044300 | 23000 | 22950 | 23000 | 22950 | 600 |
| 487 | 20250221 | 104000 | 1149273700 | 22900 | 22900 | 22900 | 22900 | 4 |
| 488 | 20250221 | 103900 | 1149182100 | 22900 | 22900 | 22950 | 22900 | 24 |
| 489 | 20250221 | 103800 | 1148631850 | 22900 | 22900 | 22900 | 22900 | 41 |
| 490 | 20250221 | 103700 | 1147692950 | 22900 | 22950 | 22950 | 22900 | 2 |
| 491 | 20250221 | 103600 | 1147647100 | 22950 | 22900 | 22950 | 22900 | 72 |
| 492 | 20250221 | 103500 | 1145995700 | 22900 | 22900 | 22900 | 22900 | 105 |
| 493 | 20250221 | 103400 | 1143591200 | 22900 | 22900 | 22900 | 22900 | 3 |
| 494 | 20250221 | 103300 | 1143522500 | 22900 | 22950 | 22950 | 22900 | 39 |
| 495 | 20250221 | 103200 | 1142628050 | 22950 | 22900 | 22950 | 22900 | 15 |
| 496 | 20250221 | 103100 | 1142284300 | 22900 | 22900 | 22900 | 22900 | 11 |
| 497 | 20250221 | 103000 | 1142032400 | 22900 | 22900 | 22950 | 22900 | 12 |
| 498 | 20250221 | 102900 | 1141757100 | 22900 | 22950 | 22950 | 22900 | 103 |
| 499 | 20250221 | 102800 | 1139393400 | 22950 | 22900 | 22950 | 22900 | 5 |
| 500 | 20250221 | 102700 | 1139278800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 501 | 20250221 | 102600 | 1139278800 | 22950 | 22900 | 22950 | 22900 | 5 |
| 502 | 20250221 | 102500 | 1139164250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 503 | 20250221 | 102400 | 1139164250 | 22900 | 22950 | 22950 | 22900 | 142 |
| 504 | 20250221 | 102300 | 1135912350 | 22900 | 22850 | 22900 | 22850 | 935 |
| 505 | 20250221 | 102200 | 1114501450 | 22850 | 22850 | 22900 | 22850 | 165 |
| 506 | 20250221 | 102100 | 1110730800 | 22900 | 22900 | 22900 | 22850 | 9 |
| 507 | 20250221 | 102000 | 1110524750 | 22850 | 22850 | 22850 | 22850 | 37 |
| 508 | 20250221 | 101900 | 1109679300 | 22900 | 22850 | 22900 | 22850 | 62 |
| 509 | 20250221 | 101800 | 1108262300 | 22850 | 22850 | 22850 | 22850 | 228 |
| 510 | 20250221 | 101700 | 1103052500 | 22850 | 22850 | 22850 | 22850 | 104 |
| 511 | 20250221 | 101600 | 1100676100 | 22850 | 22850 | 22850 | 22850 | 21 |
| 512 | 20250221 | 101500 | 1100196250 | 22900 | 22900 | 22900 | 22900 | 60 |
| 513 | 20250221 | 101400 | 1098822250 | 22900 | 22900 | 22900 | 22900 | 2 |
| 514 | 20250221 | 101300 | 1098776450 | 22850 | 22900 | 22900 | 22800 | 2112 |
| 515 | 20250221 | 101200 | 1050559900 | 22900 | 22900 | 22900 | 22900 | 23 |
| 516 | 20250221 | 101100 | 1050033200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 517 | 20250221 | 101000 | 1050033200 | 22850 | 22900 | 22900 | 22850 | 5 |
| 518 | 20250221 | 100900 | 1049918850 | 22900 | 22900 | 22900 | 22850 | 49 |
| 519 | 20250221 | 100800 | 1048797250 | 22850 | 22900 | 22900 | 22850 | 24 |
| 520 | 20250221 | 100700 | 1048248200 | 22900 | 22900 | 22900 | 22900 | 4 |
| 521 | 20250221 | 100600 | 1048156600 | 22850 | 22850 | 22900 | 22850 | 48 |
| 522 | 20250221 | 100500 | 1047058450 | 22900 | 22850 | 22900 | 22850 | 196 |
| 523 | 20250221 | 100400 | 1042579800 | 22850 | 22850 | 22850 | 22850 | 2 |
| 524 | 20250221 | 100300 | 1042534100 | 22800 | 22850 | 22850 | 22800 | 13 |
| 525 | 20250221 | 100200 | 1042237100 | 22850 | 22850 | 22850 | 22850 | 4 |
| 526 | 20250221 | 100100 | 1042145700 | 22850 | 22850 | 22900 | 22850 | 59 |
| 527 | 20250221 | 100000 | 1040795350 | 22900 | 22900 | 22900 | 22900 | 25 |
| 528 | 20250221 | 095900 | 1040222850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 529 | 20250221 | 095800 | 1040222850 | 22800 | 22900 | 22900 | 22800 | 101 |
| 530 | 20250221 | 095700 | 1037910050 | 22900 | 22850 | 22900 | 22850 | 8 |
| 531 | 20250221 | 095600 | 1037727200 | 22850 | 22850 | 22850 | 22850 | 56 |
| 532 | 20250221 | 095500 | 1036447600 | 22850 | 22850 | 22850 | 22800 | 1126 |
| 533 | 20250221 | 095400 | 1010727850 | 22850 | 22850 | 22850 | 22850 | 5 |
| 534 | 20250221 | 095300 | 1010613600 | 22900 | 22950 | 22950 | 22900 | 160 |
| 535 | 20250221 | 095200 | 1006949550 | 22900 | 22950 | 22950 | 22900 | 74 |
| 536 | 20250221 | 095100 | 1005254850 | 22950 | 22900 | 22950 | 22900 | 6 |
| 537 | 20250221 | 095000 | 1005117200 | 22900 | 22900 | 22950 | 22900 | 541 |
| 538 | 20250221 | 094900 | 992728250 | 22900 | 22850 | 22950 | 22800 | 446 |
| 539 | 20250221 | 094800 | 982534950 | 22900 | 22850 | 23000 | 22850 | 156 |
| 540 | 20250221 | 094700 | 978961400 | 22850 | 22950 | 22950 | 22750 | 1681 |
| 541 | 20250221 | 094600 | 940547800 | 22900 | 23000 | 23050 | 22850 | 1446 |
| 542 | 20250221 | 094500 | 907337300 | 23050 | 23050 | 23050 | 22950 | 864 |
| 543 | 20250221 | 094400 | 887435550 | 23050 | 23050 | 23050 | 22900 | 595 |
| 544 | 20250221 | 094300 | 873728400 | 23000 | 22950 | 23050 | 22950 | 876 |
| 545 | 20250221 | 094200 | 853589650 | 22900 | 22900 | 23050 | 22900 | 1186 |
| 546 | 20250221 | 094100 | 826338300 | 23050 | 23000 | 23050 | 22850 | 1472 |
| 547 | 20250221 | 094000 | 792536900 | 23100 | 23050 | 23100 | 23000 | 1496 |
| 548 | 20250221 | 093900 | 758031100 | 23050 | 23100 | 23100 | 22900 | 1555 |
| 549 | 20250221 | 093800 | 722198700 | 22950 | 23050 | 23100 | 22950 | 1677 |
| 550 | 20250221 | 093700 | 683534300 | 23050 | 23000 | 23050 | 22900 | 1097 |
| 551 | 20250221 | 093600 | 658309400 | 23000 | 22900 | 23000 | 22900 | 1124 |
| 552 | 20250221 | 093500 | 632477350 | 22900 | 23000 | 23050 | 22900 | 849 |
| 553 | 20250221 | 093400 | 612938650 | 22900 | 23000 | 23050 | 22850 | 1026 |
| 554 | 20250221 | 093300 | 589329150 | 23050 | 22850 | 23050 | 22850 | 13346 |
| 555 | 20250221 | 093200 | 282389550 | 22800 | 22800 | 22900 | 22750 | 2287 |
| 556 | 20250221 | 093100 | 230138100 | 22800 | 22700 | 22800 | 22700 | 998 |
| 557 | 20250221 | 093000 | 207422700 | 22700 | 22700 | 22700 | 22650 | 543 |
| 558 | 20250221 | 092900 | 195108650 | 22650 | 22700 | 22700 | 22650 | 147 |
| 559 | 20250221 | 092800 | 191778850 | 22650 | 22650 | 22650 | 22650 | 301 |
| 560 | 20250221 | 092700 | 184961200 | 22650 | 22650 | 22650 | 22650 | 257 |
| 561 | 20250221 | 092600 | 179140150 | 22700 | 22700 | 22700 | 22650 | 23 |
| 562 | 20250221 | 092500 | 178618850 | 22750 | 22750 | 22750 | 22650 | 12 |
| 563 | 20250221 | 092400 | 178345950 | 22700 | 22700 | 22700 | 22700 | 94 |
| 564 | 20250221 | 092300 | 176212150 | 22750 | 22800 | 22800 | 22750 | 11 |
| 565 | 20250221 | 092200 | 175961600 | 22700 | 22700 | 22800 | 22700 | 41 |
| 566 | 20250221 | 092100 | 175029650 | 22700 | 22700 | 22700 | 22700 | 50 |
| 567 | 20250221 | 092000 | 173894650 | 22700 | 22750 | 22800 | 22700 | 79 |
| 568 | 20250221 | 091900 | 172098400 | 22800 | 22700 | 22800 | 22700 | 1422 |
| 569 | 20250221 | 091800 | 139768750 | 22650 | 22700 | 22700 | 22650 | 89 |
| 570 | 20250221 | 091700 | 137750300 | 22650 | 22650 | 22700 | 22650 | 80 |
| 571 | 20250221 | 091600 | 135935750 | 22650 | 22650 | 22650 | 22650 | 218 |
| 572 | 20250221 | 091500 | 130998050 | 22650 | 22700 | 22700 | 22650 | 124 |
| 573 | 20250221 | 091400 | 128188900 | 22650 | 22700 | 22750 | 22650 | 591 |
| 574 | 20250221 | 091300 | 114777550 | 22750 | 22750 | 22750 | 22750 | 1 |
| 575 | 20250221 | 091200 | 114754800 | 22700 | 22700 | 22700 | 22700 | 51 |
| 576 | 20250221 | 091100 | 113597100 | 22700 | 22700 | 22700 | 22700 | 13 |
| 577 | 20250221 | 091000 | 113302000 | 22700 | 22700 | 22700 | 22700 | 6 |
| 578 | 20250221 | 090900 | 113165800 | 22700 | 22750 | 22750 | 22700 | 423 |
| 579 | 20250221 | 090800 | 103543300 | 22750 | 22750 | 22750 | 22700 | 66 |
| 580 | 20250221 | 090700 | 102044650 | 22700 | 22700 | 22700 | 22700 | 25 |
| 581 | 20250221 | 090600 | 101477150 | 22750 | 22750 | 22750 | 22700 | 203 |
| 582 | 20250221 | 090500 | 96863900 | 22750 | 22750 | 22750 | 22750 | 400 |
| 583 | 20250221 | 090400 | 87763900 | 22750 | 22750 | 22750 | 22750 | 190 |
| 584 | 20250221 | 090300 | 83441400 | 22750 | 22800 | 22800 | 22750 | 452 |
| 585 | 20250221 | 090200 | 73137050 | 22700 | 22700 | 22800 | 22700 | 1592 |
| 586 | 20250221 | 090100 | 36969950 | 22650 | 22650 | 22700 | 22600 | 188 |
| 587 | 20250221 | 090000 | 32714400 | 22700 | 22800 | 22800 | 22600 | 1440 |